Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.160 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.595 6.595 6.595 0 -0.01(-0.16%)
Aug 30, 2018 6.601 6.623 6.595 6.606 158,808 +0.01(+0.13%)
Aug 29, 2018 6.579 6.598 6.574 6.598 69,739 +0.02(+0.29%)
Aug 28, 2018 6.595 6.596 6.563 6.579 72,432 -0.01(-0.17%)
Aug 27, 2018 6.579 6.623 6.574 6.590 110,889 +0.02(+0.33%)
Aug 24, 2018 6.606 6.623 6.563 6.568 96,395 -0.02(-0.25%)
Aug 23, 2018 6.606 6.623 6.574 6.585 77,957 -0.03(-0.49%)
Aug 22, 2018 6.628 6.644 6.590 6.617 81,640 -0.01(-0.08%)
Aug 21, 2018 6.617 6.634 6.612 6.623 87,969 +0.02(+0.33%)
Aug 20, 2018 6.590 6.628 6.579 6.601 137,004 +0.01(+0.17%)
Aug 17, 2018 6.612 6.617 6.590 6.590 94,375 -0.01(-0.08%)
Aug 16, 2018 6.563 6.595 6.563 6.595 37,385 +0.03(+0.50%)
Aug 15, 2018 6.546 6.579 6.546 6.563 118,436 +0.00(+0.00%)
Aug 14, 2018 6.579 6.579 6.557 6.563 170,791 -0.03(-0.41%)
Aug 13, 2018 6.601 6.623 6.574 6.590 90,421 -0.02(-0.25%)
Aug 10, 2018 6.595 6.623 6.574 6.606 113,471 +0.01(+0.17%)
Aug 09, 2018 6.558 6.595 6.558 6.595 101,229 +0.03(+0.41%)
Aug 08, 2018 6.585 6.590 6.552 6.568 74,504 -0.01(-0.16%)
Aug 07, 2018 6.606 6.606 6.553 6.579 131,099 -0.02(-0.23%)
Aug 06, 2018 6.574 6.606 6.574 6.595 52,914 +0.02(+0.24%)
Aug 03, 2018 6.568 6.590 6.552 6.579 79,354 +0.01(+0.08%)
Aug 02, 2018 6.601 6.617 6.509 6.574 425,961 -0.04(-0.65%)
Aug 01, 2018 6.612 6.617 6.585 6.617 125,638 +0.01(+0.08%)
Jul 31, 2018 6.579 6.617 6.579 6.612 62,723 +0.01(+0.16%)
Jul 30, 2018 6.595 6.606 6.568 6.601 101,257 +0.02(+0.33%)
Jul 27, 2018 6.568 6.601 6.541 6.579 188,859 +0.01(+0.16%)
Jul 26, 2018 6.612 6.612 6.547 6.568 126,850 -0.02(-0.33%)
Jul 25, 2018 6.579 6.612 6.563 6.590 109,002 -0.02(-0.25%)
Jul 24, 2018 6.606 6.617 6.579 6.606 94,533 +0.04(+0.66%)
Jul 23, 2018 6.558 6.595 6.531 6.563 78,115 +0.03(+0.41%)
Jul 20, 2018 6.520 6.563 6.514 6.536 86,126 +0.00(+0.00%)
Jul 19, 2018 6.482 6.552 6.482 6.536 71,396 +0.04(+0.67%)
Jul 18, 2018 6.412 6.531 6.401 6.493 428,242 +0.08(+1.26%)
Jul 17, 2018 6.406 6.427 6.385 6.412 133,078 -0.01(-0.08%)
Jul 16, 2018 6.422 6.464 6.390 6.417 117,659 -0.01(-0.17%)
Jul 13, 2018 6.455 6.455 6.412 6.428 174,936 -0.03(-0.50%)
Jul 12, 2018 6.514 6.514 6.460 6.460 105,713 -0.05(-0.82%)
Jul 11, 2018 6.466 6.520 6.466 6.514 88,478 +0.04(+0.66%)
Jul 10, 2018 6.504 6.530 6.455 6.471 77,092 -0.03(-0.49%)
Jul 09, 2018 6.514 6.530 6.493 6.504 145,200 +0.01(+0.17%)
Jul 06, 2018 6.498 6.528 6.471 6.493 125,328 +0.02(+0.33%)
Jul 05, 2018 6.407 6.488 6.407 6.471 119,138 +0.03(+0.50%)
Jul 03, 2018 6.439 6.439 6.439 0 -0.02(-0.33%)
Jul 02, 2018 6.386 6.461 6.386 6.461 118,670 +0.10(+1.60%)
Jun 29, 2018 6.364 6.429 6.359 6.359 146,029 -0.03(-0.42%)
Jun 28, 2018 6.477 6.477 6.359 6.386 531,564 -0.06(-0.92%)
Jun 27, 2018 6.466 6.525 6.445 6.445 144,126 -0.03(-0.50%)
Jun 26, 2018 6.520 6.541 6.471 6.477 95,809 -0.05(-0.82%)
Jun 25, 2018 6.584 6.584 6.504 6.530 122,978 -0.04(-0.65%)
Jun 22, 2018 6.579 6.584 6.552 6.573 63,860 +0.01(+0.08%)
Jun 21, 2018 6.547 6.595 6.526 6.568 139,003 +0.05(+0.74%)
Jun 20, 2018 6.466 6.541 6.466 6.520 129,493 +0.04(+0.57%)
Jun 19, 2018 6.418 6.488 6.412 6.483 153,487 +0.03(+0.51%)
Jun 18, 2018 6.391 6.450 6.359 6.450 273,726 +0.06(+1.01%)
Jun 15, 2018 6.412 6.412 6.386 106,454 -0.03(-0.42%)
Jun 14, 2018 6.418 6.450 6.406 6.412 239,446 -0.05(-0.75%)
Jun 13, 2018 6.525 6.547 6.412 6.461 234,852 -0.04(-0.58%)
Jun 12, 2018 6.573 6.579 6.488 6.498 221,777 -0.10(-1.46%)
Jun 11, 2018 6.606 6.626 6.559 6.595 123,135 -0.02(-0.32%)
Jun 08, 2018 6.547 6.638 6.547 6.616 132,757 +0.07(+1.07%)
Jun 07, 2018 6.669 6.669 6.515 6.547 393,219 -0.10(-1.52%)
Jun 06, 2018 6.680 6.648 111,321 +0.00(+0.00%)
Jun 05, 2018 6.616 6.680 6.579 6.648 222,865 +0.06(+0.89%)
Jun 04, 2018 6.536 6.589 6.523 6.589 143,168 +0.09(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.